(Login BolsaPT & Canal Forex) |
|
Harmony Gold Mini - [Ticker: HMY] | | Última Trade | 1,480 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.02 (+0.99%) | Capitalização Bolsista | 0 | Bid / Ask | 1,810 x 26.600 - 1,820 x 5.900 | EPS | 0,00 | Abertura | 1,530 | PER | 0,00% | Máximo | 1,540 | Pagamento Dividendo | | Mínimo | 1,465 | Data Ex-Dividendo | | Fecho Anterior | 1,500 | Yield | | Volume | 1.413.446 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para HMY de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-02-25 | 00:00:00 | 15,52 | 15,54 | 14,95 | 15,33 | 1.269.700 | 2004-02-26 | 00:00:00 | 14,82 | 15,25 | 14,50 | 15,03 | 2.237.600 | 2004-02-27 | 00:00:00 | 15,15 | 15,34 | 14,95 | 15,05 | 994.100 | 2004-03-01 | 00:00:00 | 15,50 | 15,62 | 15,28 | 15,28 | 1.253.100 | 2004-03-02 | 00:00:00 | 15,31 | 15,48 | 14,97 | 15,00 | 1.220.700 | 2004-03-03 | 00:00:00 | 14,94 | 15,44 | 14,83 | 15,32 | 1.095.800 | 2004-03-04 | 00:00:00 | 15,16 | 15,63 | 15,16 | 15,57 | 748.800 | 2004-03-05 | 00:00:00 | 15,69 | 16,05 | 15,65 | 16,05 | 1.029.400 | 2004-03-08 | 00:00:00 | 15,73 | 15,95 | 15,57 | 15,57 | 826.900 | 2004-03-09 | 00:00:00 | 15,48 | 15,67 | 15,20 | 15,45 | 1.220.100 | 2004-03-10 | 00:00:00 | 15,26 | 15,43 | 14,97 | 15,02 | 890.800 | 2004-03-11 | 00:00:00 | 15,00 | 15,30 | 14,75 | 15,26 | 964.100 | 2004-03-12 | 00:00:00 | 14,70 | 14,98 | 14,35 | 14,87 | 1.381.700 | 2004-03-15 | 00:00:00 | 14,77 | 14,86 | 14,30 | 14,44 | 955.600 | 2004-03-16 | 00:00:00 | 14,45 | 14,70 | 14,33 | 14,44 | 919.300 | 2004-03-17 | 00:00:00 | 14,48 | 15,00 | 13,90 | 14,95 | 1.397.300 | 2004-03-18 | 00:00:00 | 15,40 | 15,59 | 15,20 | 15,32 | 1.530.300 | 2004-03-19 | 00:00:00 | 15,29 | 15,40 | 15,02 | 15,35 | 1.393.000 | 2004-03-22 | 00:00:00 | 15,75 | 15,75 | 15,05 | 15,30 | 1.053.200 | 2004-03-23 | 00:00:00 | 15,34 | 15,55 | 15,16 | 15,55 | 903.900 | 2004-03-24 | 00:00:00 | 15,13 | 15,57 | 15,04 | 15,05 | 744.100 | 2004-03-25 | 00:00:00 | 15,11 | 15,56 | 15,00 | 15,55 | 835.300 | 2004-03-26 | 00:00:00 | 15,95 | 15,95 | 15,41 | 15,45 | 631.800 | 2004-03-29 | 00:00:00 | 15,50 | 15,71 | 15,23 | 15,70 | 648.000 | 2004-03-30 | 00:00:00 | 15,60 | 15,86 | 15,45 | 15,60 | 716.700 | 2004-03-31 | 00:00:00 | 15,45 | 15,74 | 15,15 | 15,43 | 1.929.200 | 2004-04-01 | 00:00:00 | 15,50 | 15,62 | 15,32 | 15,50 | 1.548.600 | 2004-04-02 | 00:00:00 | 14,80 | 15,01 | 14,75 | 14,96 | 1.566.300 | 2004-04-05 | 00:00:00 | 14,78 | 14,81 | 14,56 | 14,68 | 1.035.000 | 2004-04-06 | 00:00:00 | 14,73 | 14,78 | 14,40 | 14,54 | 1.405.900 | 2004-04-07 | 00:00:00 | 14,32 | 14,55 | 14,24 | 14,39 | 1.227.000 | 2004-04-08 | 00:00:00 | 14,00 | 14,09 | 13,86 | 14,00 | 1.511.900 | 2004-04-12 | 00:00:00 | 13,98 | 14,19 | 13,85 | 14,03 | 912.700 | 2004-04-13 | 00:00:00 | 13,68 | 13,68 | 12,91 | 13,01 | 1.846.500 | 2004-04-14 | 00:00:00 | 12,20 | 13,00 | 12,16 | 12,73 | 1.521.800 | 2004-04-15 | 00:00:00 | 12,79 | 13,10 | 12,64 | 13,00 | 2.039.800 | 2004-04-16 | 00:00:00 | 13,07 | 13,34 | 13,00 | 13,02 | 1.324.600 | 2004-04-19 | 00:00:00 | 13,11 | 13,33 | 13,00 | 13,33 | 1.724.200 | 2004-04-20 | 00:00:00 | 13,15 | 13,20 | 12,26 | 12,32 | 2.015.000 | 2004-04-21 | 00:00:00 | 12,22 | 12,39 | 12,00 | 12,16 | 3.487.200 | 2004-04-22 | 00:00:00 | 12,16 | 12,20 | 11,91 | 12,10 | 1.895.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|